富采 (3714)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富采 (3714)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	45.70	45.70	-1	3,005	-0.03%
2024/05/30	9	45.13	0	0.00	45.10	9	3,014	0.30%
2024/05/29	0	0.00	28.2	47.20	47.00	-28.2	2,972	-0.95%
2024/05/28	34	48.20	2	48.43	48.40	32	2,912	1.10%
2024/05/27	6	44.28	4	44.29	44.35	2	2,712	0.07%
2024/05/24	2	44.70	0	0.00	44.50	2	2,709	0.07%
2024/05/23	2	45.55	0	0.00	45.65	2	2,674	0.07%
2024/05/21	1	44.75	3	45.33	45.80	-2	2,623	-0.08%
2024/05/20	1	44.95	1	44.85	45.10	0	2,577	0.00%
2024/05/16	1	44.35	2	44.30	44.35	-1	2,553	-0.04%
2024/05/06	0	0.00	1	43.30	43.30	-1	2,390	-0.04%
2024/04/29	0	0.00	1	42.80	42.90	-1	2,278	-0.04%
2024/04/26	2	40.90	1	41.20	41.15	1	2,234	0.04%
2024/04/25	0	0.00	1	40.35	40.40	-1	2,153	-0.05%
2024/04/24	0	0.00	2	40.00	40.30	-2	2,143	-0.09%
2024/04/23	0	0.00	0.1	39.85	39.80	-0.1	2,166	0.00%
2024/04/19	2	38.50	1	39.05	38.55	1	2,174	0.05%
2024/04/17	0	0.00	11	39.15	39.40	-11	2,144	-0.51%
2024/04/16	1.1	39.57	0	0.00	38.85	1.1	2,150	0.05%
2024/04/12	1	40.05	1	40.00	40.10	0	2,277	0.00%
2024/04/10	10.5	39.92	2	39.80	39.90	8.5	2,195	0.39%
2024/04/09	0	0.00	0	39.05	39.05	0	2,189	0.00%
2024/04/08	1	38.65	0	0.00	38.55	1	2,167	0.05%
2024/04/03	1	38.45	1	38.60	38.60	0	2,164	0.00%
2024/04/01	0	0.00	5	39.00	39.50	-5	2,199	-0.23%
2024/03/29	2	38.60	0	0.00	38.30	2	2,202	0.09%
2024/03/28	1	38.65	1	38.65	38.65	0	2,226	0.00%
2024/03/27	0	0.00	5	38.70	39.00	-5	2,225	-0.22%
2024/03/26	1	39.65	6	39.68	38.60	-5	2,198	-0.23%
2024/03/25	0	0.00	1	40.00	39.80	-1	2,143	-0.05%
2024/03/22	0	0.00	1	40.00	40.05	-1	2,130	-0.05%
2024/03/21	2	40.25	0	0.00	40.25	2	2,121	0.09%
2024/03/20	4	39.94	1	39.90	39.90	3	2,123	0.14%
2024/03/19	0	40.25	0	0.00	39.90	0	2,111	0.00%
2024/03/15	2	39.63	1	39.85	39.65	1	2,075	0.05%
2024/03/14	0	0.00	6	40.27	39.90	-6	2,045	-0.29%
2024/03/13	2	40.53	12	40.28	40.20	-10	2,022	-0.49%
2024/03/12	5	41.05	0	0.00	41.00	5	2,006	0.25%
2024/03/11	2	40.75	0	0.00	40.70	2	1,992	0.10%
2024/03/08	8	40.19	11	40.33	40.15	-3	1,979	-0.15%
2024/03/07	5	41.21	11	41.40	40.95	-6	1,919	-0.31%
2024/03/06	4	41.84	2	41.95	41.95	2	1,868	0.11%
2024/03/05	15	41.94	6	42.16	42.35	9	1,845	0.49%
2024/03/04	3	41.50	3	41.53	41.50	0	1,815	0.00%
2024/03/01	7	42.05	1	42.00	42.00	6	1,773	0.34%
2024/02/29	5	42.70	0	0.00	42.90	5	1,732	0.29%
2024/02/27	6	43.47	4	43.11	43.00	2	1,707	0.12%
2024/02/26	8	43.47	5	44.13	43.45	3	1,700	0.18%
2024/02/21	2	44.90	0	0.00	44.65	2	1,669	0.12%
2024/02/20	2	44.85	1.5	44.77	44.75	0.5	1,667	0.03%
2024/02/19	2	45.28	6	45.05	45.10	-4	1,666	-0.24%
2024/02/16	0	43.45	10	43.31	43.70	-10	1,655	-0.60%
2024/02/15	12	42.44	0	0.00	43.35	12	1,639	0.73%
2024/01/31	0	0.00	0.3	42.35	42.05	-0.3	1,576	-0.02%
2024/01/30	11	42.16	0	0.00	42.00	11	1,569	0.70%
2024/01/24	0	0.00	1	43.95	43.75	-1	1,637	-0.06%
2024/01/23	10	43.48	0	0.00	42.85	10	1,631	0.61%
2024/01/22	0	0.00	1	42.60	42.60	-1	1,614	-0.06%
2024/01/19	2	42.60	0	0.00	43.05	2	1,569	0.13%
2024/01/18	2	42.63	0	0.00	42.50	2	1,564	0.13%
2024/01/17	0.1	42.80	0.2	43.00	42.60	-0.2	1,551	-0.01%
2024/01/16	1	43.35	0	0.00	43.65	1	1,514	0.07%
2024/01/15	0	0.00	6	44.72	44.60	-6	1,477	-0.41%
2024/01/11	5	44.67	2	45.05	45.05	3	1,498	0.20%
2024/01/10	0	0.00	2	45.00	44.50	-2	1,561	-0.13%
2024/01/09	1	46.15	0	0.00	45.25	1	1,551	0.06%
2024/01/08	0	0.00	2	48.18	46.60	-2	1,523	-0.13%
2024/01/05	0.2	45.60	3	45.45	45.60	-2.8	1,389	-0.20%
2024/01/03	8	45.43	3	45.10	45.05	5	1,395	0.36%
2023/12/29	3	46.30	0	0.00	46.30	3	1,373	0.22%
2023/12/28	1	46.35	0	0.00	46.15	1	1,391	0.07%
2023/12/27	2	46.50	1	46.40	46.25	1	1,379	0.07%
2023/12/25	6	45.55	2	45.70	45.60	4	1,334	0.30%
2023/12/20	1	43.50	0	0.00	43.65	1	1,283	0.08%
2023/12/19	0	0.00	5	43.68	43.40	-5	1,278	-0.39%
2023/12/18	2	45.00	1	45.00	44.65	1	1,273	0.08%
2023/12/11	0	0.00	1	44.20	44.20	-1	1,270	-0.08%
2023/12/08	0	44.65	0	0.00	44.60	0	1,272	0.00%
2023/12/06	0	0.00	1	44.95	44.95	-1	1,274	-0.08%
2023/12/05	2	45.20	0	0.00	45.15	2	1,270	0.16%
2023/11/24	5	45.69	0	0.00	45.60	5	1,284	0.39%
2023/11/23	0	0.00	0.4	46.00	45.35	-0.4	1,285	-0.03%
2023/11/17	1	44.55	0	0.00	44.70	1	1,245	0.08%
2023/11/14	0	0.00	15	43.07	43.10	-15	1,213	-1.24%
2023/11/13	0	0.00	1	42.90	42.95	-1	1,230	-0.08%
2023/11/07	2	43.20	1	43.70	43.20	1	1,324	0.08%
2023/11/01	2	43.43	2	42.30	42.25	0	1,415	0.00%
2023/10/19	0	0.00	40	42.38	42.35	-40	1,649	-2.43%
2023/10/18	2	43.05	7	42.93	43.40	-5	1,650	-0.30%
2023/10/17	2	43.35	13	43.05	42.95	-11	1,591	-0.69%
2023/10/16	1	43.05	0	0.00	43.00	1	1,599	0.06%
2023/10/11	10	44.10	0.1	43.80	43.65	9.9	1,645	0.60%
2023/10/04	1	42.80	0	0.00	42.85	1	1,694	0.06%
2023/09/28	0	44.20	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0	44.40	0	0.00	44.20	0	1,773	0.00%
2023/09/26	0	0.00	5	44.75	44.40	-5	1,788	-0.28%
2023/09/25	5	45.10	0	0.00	44.90	5	1,794	0.28%
2023/09/21	1	44.90	0	0.00	44.60	1	1,810	0.06%
2023/09/19	0	0.00	6	46.15	45.80	-6	1,845	-0.33%
2023/09/18	1	46.80	0	0.00	46.60	1	1,858	0.05%
2023/09/14	5	46.50	0	0.00	46.70	5	1,927	0.26%
2023/08/31	0.8	45.75	0	0.00	45.45	0.8	2,350	0.03%
2023/08/25	2	44.93	0	0.00	44.85	2	2,498	0.08%
2023/08/18	0	0.00	1	45.00	45.00	-1	2,675	-0.04%
2023/08/14	0	45.56	2	45.25	45.25	-2	2,674	-0.07%
2023/08/10	3	47.00	0	0.00	46.85	3	2,652	0.11%
2023/08/08	6	48.53	0	0.00	48.10	6	2,635	0.23%
2023/08/04	0	0.00	1	50.30	49.80	-1	2,602	-0.04%
2023/08/02	2	50.50	2	50.70	50.80	0	2,582	0.00%
2023/08/01	0	0.00	35	52.31	51.60	-35	2,620	-1.34%
2023/07/31	0	0.00	4	49.80	49.45	-4	2,515	-0.16%
2023/07/28	3	49.62	1	49.70	49.55	2	2,500	0.08%
2023/07/26	1	49.25	0	0.00	48.80	1	2,499	0.04%
2023/07/25	2	48.50	2	48.70	48.50	0	2,515	0.00%
2023/07/21	0	0.00	1	49.25	49.15	-1	2,528	-0.04%
2023/07/20	0	0.00	1	50.00	49.95	-1	2,587	-0.04%
2023/07/14	0	0.00	15	48.95	48.90	-15	2,714	-0.55%
2023/07/13	0	0.00	1	49.40	48.80	-1	2,804	-0.04%
2023/07/12	0	0.00	5	49.05	49.05	-5	2,810	-0.18%
2023/07/11	1	49.70	2	49.70	49.40	-1	2,870	-0.03%
2023/07/10	0	49.30	0	0.00	49.00	0	2,904	0.00%
2023/07/06	3	50.40	0	0.00	50.30	3	2,992	0.10%
2023/07/05	7	51.76	4	51.80	51.10	3	2,980	0.10%
2023/07/04	1	51.50	5	51.58	51.40	-4	2,987	-0.13%
2023/07/03	0	0.00	1	52.00	51.60	-1	3,013	-0.03%
2023/06/30	2	51.60	0	0.00	52.00	2	3,065	0.07%
2023/06/29	1	51.50	0	0.00	51.40	1	3,105	0.03%
2023/06/21	2	53.30	0	0.00	53.10	2	4,167	0.05%
2023/06/20	11	52.82	0	0.00	53.10	11	4,202	0.26%
2023/06/19	0	0.00	13	53.88	53.80	-13	4,263	-0.30%
2023/06/16	0	0.00	1	52.70	52.20	-1	4,183	-0.02%
2023/06/15	1	51.90	1.6	51.90	51.70	-0.6	4,154	-0.01%
2023/06/14	4	53.43	9	53.10	52.40	-5	4,132	-0.12%
2023/06/13	2	52.75	0	0.00	53.00	2	4,031	0.05%
2023/06/07	2	52.90	1	53.20	53.00	1	4,021	0.02%
2023/06/05	1	52.70	2	52.70	52.60	-1	4,025	-0.02%
2023/06/01	1	52.00	0	51.70	51.60	1	4,083	0.02%
2023/05/30	1	50.00	4	51.40	51.70	-3	4,221	-0.07%
2023/05/26	1	49.80	1	49.30	49.30	0	4,208	0.00%
2023/05/24	0.2	49.55	0	0.00	49.70	0.2	4,264	0.00%
2023/05/18	1	48.35	6	48.49	48.45	-5	4,275	-0.12%
2023/05/17	1	47.75	14	47.98	48.35	-13	4,271	-0.30%
2023/05/11	17	46.63	1	47.10	46.65	16	4,283	0.37%
2023/05/09	4	47.54	3	47.82	47.65	1	4,302	0.02%
2023/05/08	5	47.81	1	48.05	47.60	4	4,328	0.09%
2023/05/05	1	49.20	0	0.00	49.05	1	4,276	0.02%
2023/05/03	0	49.55	0	0.00	49.50	0	4,427	0.00%
2023/05/02	0	0.00	3	50.20	50.10	-3	4,478	-0.07%
2023/04/28	15	49.78	1	49.65	49.90	14	4,512	0.31%
2023/04/27	0	0.00	1	49.30	49.35	-1	4,492	-0.02%
2023/04/26	3	49.50	2	49.63	49.50	1	4,494	0.02%
2023/04/25	5	49.79	31	49.74	49.70	-26	4,496	-0.58%
2023/04/24	1	51.70	0	0.00	51.60	1	4,486	0.02%
2023/04/21	0	51.68	0	0.00	51.00	0	4,586	0.00%
2023/04/20	7.5	52.25	0	0.00	52.30	7.5	4,709	0.16%
2023/04/19	2	53.75	0	0.00	53.60	2	4,712	0.04%
2023/04/18	5	54.38	0	0.00	53.90	5	4,725	0.11%
2023/04/17	0	0.00	1	53.70	53.90	-1	4,702	-0.02%
2023/04/14	1	54.40	0	0.00	53.80	1	4,682	0.02%
2023/04/13	3	53.77	6	53.28	53.00	-3	4,615	-0.07%
2023/04/12	7	53.41	10	53.35	53.80	-3	4,575	-0.07%
2023/04/11	2	54.15	1	54.00	54.20	1	4,542	0.02%
2023/04/10	1	52.40	0	0.00	52.20	1	4,466	0.02%
2023/04/07	0	0.00	3	53.03	52.40	-3	4,439	-0.07%
2023/04/06	0.1	52.60	2	52.20	52.30	-1.9	4,413	-0.04%
2023/03/31	3	53.40	3	53.77	53.20	0	4,374	0.00%
2023/03/30	2	53.40	2	53.30	53.10	0	4,330	0.00%
2023/03/29	2	53.50	1	54.20	53.10	1	4,316	0.02%
2023/03/28	6	53.47	1	54.10	53.30	5	4,231	0.12%
2023/03/27	5	55.20	6.1	55.48	54.00	-1.1	4,160	-0.03%
2023/03/24	65	53.92	63	54.70	55.70	2	3,841	0.05%
2023/03/23	4	51.10	4	50.90	50.70	0	3,376	0.00%
2023/03/22	7	51.00	5	50.54	51.00	2	3,377	0.06%
2023/03/21	0	0.00	2	49.55	49.25	-2	3,369	-0.06%
2023/03/20	0	0.00	1.1	48.51	48.80	-1.1	3,368	-0.03%
2023/03/17	1	48.20	2	48.05	48.25	-1	3,403	-0.03%
2023/03/16	3	47.88	0	0.00	47.75	3	3,406	0.09%
2023/03/15	3	48.65	1	48.00	48.00	2	3,425	0.06%
2023/03/10	1	48.60	20	48.60	48.50	-19	3,450	-0.55%
2023/03/09	1.1	50.10	0	0.00	50.00	1.1	3,442	0.03%
2023/03/08	0	0.00	2.3	50.88	51.10	-2.3	3,450	-0.07%
2023/03/07	1	50.00	2.1	50.12	50.50	-1.1	3,408	-0.03%
2023/03/06	1	50.10	1.1	50.29	50.10	-0.1	3,385	0.00%
2023/03/03	3	47.20	6	48.06	48.65	-3	3,309	-0.09%
2023/03/02	12	46.49	1	46.35	46.45	11	3,204	0.34%
2023/03/01	3	46.85	0	0.00	47.15	3	3,136	0.10%
2023/02/24	9	49.23	1	49.95	49.15	8	3,040	0.26%
2023/02/22	5	49.28	0	0.00	49.15	5	2,991	0.17%
2023/02/21	5	50.14	0	0.00	50.10	5	3,012	0.17%
2023/02/20	10	50.00	1	50.20	50.40	9	3,075	0.29%
2023/02/17	10	49.70	3	49.90	49.80	7	3,135	0.22%
2023/02/16	0	0.00	1	49.45	49.40	-1	3,203	-0.03%
2023/02/13	1	48.40	0	0.00	48.60	1	3,486	0.03%
2023/02/10	2	48.95	0	0.00	48.60	2	3,575	0.06%
2023/02/09	0	0.00	1.1	49.57	49.50	-1.1	3,584	-0.03%
2023/02/07	0	0.00	4	49.55	50.40	-4	3,610	-0.11%
2023/02/06	0.1	50.30	0.1	50.30	50.20	-0.1	3,620	0.00%
2023/02/03	2	50.70	0	0.00	50.50	2	3,572	0.06%
2023/02/02	0	0.00	1	52.00	51.00	-1	3,538	-0.03%
2023/02/01	15	50.51	2	50.90	51.20	13	3,466	0.38%
2023/01/31	2	50.10	3	50.13	50.00	-1	3,418	-0.03%
2023/01/30	1	49.40	2	49.23	49.15	-1	3,377	-0.03%
2023/01/17	15	48.78	0	0.00	48.75	15	3,342	0.45%
2023/01/13	0.6	49.00	0	0.00	48.85	0.6	3,331	0.02%
2023/01/12	1	49.40	15	50.30	49.30	-14	3,357	-0.42%
2023/01/11	21	50.75	1.1	50.89	50.20	19.9	3,330	0.60%
2023/01/10	1	49.80	9	49.82	50.10	-8	3,233	-0.25%
2023/01/09	3	48.02	12	48.08	48.35	-9	3,069	-0.29%
2023/01/06	11	46.41	1	47.00	46.25	10	3,021	0.33%
2023/01/05	0.1	47.85	1	47.70	48.05	-0.9	3,003	-0.03%
2023/01/04	0	0.00	10	46.00	46.60	-10	2,941	-0.34%
2023/01/03	0	0.00	2	44.60	45.10	-2	2,957	-0.07%
2022/12/29	1	45.00	23	44.80	44.90	-22	2,986	-0.74%
2022/12/28	0	46.00	0	0.00	45.60	0	3,008	0.00%
2022/12/20	1	47.25	8	47.26	46.75	-7	3,162	-0.22%
2022/12/19	0	0.00	3	47.25	48.45	-3	3,271	-0.09%
2022/12/15	3	49.25	3	48.85	48.85	0	3,281	0.00%
2022/12/14	7	48.39	16	49.07	49.20	-9	3,271	-0.28%
2022/12/13	3	48.25	4	47.98	48.25	-1	3,195	-0.03%
2022/12/12	1	45.30	1	46.00	46.10	0	3,125	0.00%
2022/12/09	2	47.60	0	0.00	46.45	2	3,163	0.06%
2022/12/07	1	46.30	0	0.00	46.10	1	3,151	0.03%
2022/12/06	0	0.00	15	47.63	47.10	-15	3,142	-0.48%
2022/12/05	4	48.31	1	47.80	48.25	3	3,117	0.10%
2022/12/02	3	47.62	3	47.70	47.70	0	3,101	0.00%
2022/12/01	13	47.85	5.1	47.62	47.30	8	3,097	0.26%
2022/11/30	36.1	47.12	3	46.87	47.00	33.1	3,108	1.06%
2022/11/24	2	46.25	0	0.00	46.50	2	3,140	0.06%
2022/11/23	3	46.30	0	0.00	46.00	3	3,177	0.09%
2022/11/22	0	0.00	1	45.60	45.75	-1	3,204	-0.03%
2022/11/18	0.5	45.75	1.1	45.87	45.75	-0.6	3,220	-0.02%
2022/11/16	0	0.00	5	46.56	46.50	-5	3,187	-0.16%
2022/11/15	0	0.00	2	46.25	46.20	-2	3,176	-0.06%
2022/11/14	1	46.10	1	45.95	46.00	0	3,231	0.00%
2022/11/11	2	45.03	3	45.28	44.95	-1	3,195	-0.03%
2022/11/10	16	44.12	5	44.27	44.45	11	3,173	0.35%
2022/11/09	52	44.39	58	44.13	44.25	-6	3,162	-0.19%
2022/11/08	0	0.00	1	43.20	42.95	-1	3,088	-0.03%
2022/11/04	6	41.27	0	0.00	41.55	6	3,092	0.19%
2022/10/26	0	0.00	1	41.20	41.25	-1	3,229	-0.03%
2022/10/21	3	42.45	0	0.00	42.15	3	3,345	0.09%
2022/10/17	0	0.00	1	42.45	43.00	-1	3,842	-0.03%
2022/10/14	0	0.00	3	42.95	43.00	-3	3,880	-0.08%
2022/10/13	0.1	40.90	1	42.25	40.55	-1	3,890	-0.02%
2022/10/12	1	41.95	0	0.00	42.25	1	3,880	0.03%
2022/10/11	0	41.95	0	0.00	41.90	0	3,898	0.00%
2022/10/06	1	43.40	3	43.80	43.50	-2	3,908	-0.05%
2022/09/30	0	0.00	2	39.83	41.45	-2	3,944	-0.05%
2022/09/29	2	41.00	8.1	40.75	40.90	-6.1	3,985	-0.15%
2022/09/28	3	41.25	5	40.89	40.05	-2	4,056	-0.05%
2022/09/27	4	41.01	0	0.00	41.70	4	4,059	0.10%
2022/09/26	3.1	41.42	4	40.96	40.20	-1	4,066	-0.02%
2022/09/23	9	44.22	0	0.00	43.90	9	4,046	0.22%
2022/09/21	1.1	45.81	0	0.00	45.65	1.1	4,062	0.03%
2022/09/20	0.5	46.50	0	0.00	46.30	0.5	4,082	0.01%
2022/09/19	0	46.45	0	0.00	46.25	0	4,136	0.00%
2022/09/16	6	47.08	0	0.00	46.85	6	4,217	0.14%
2022/09/15	0	0.00	1	48.20	47.80	-1	4,268	-0.02%
2022/09/14	2	47.90	0	0.00	48.15	2	4,373	0.05%
2022/09/13	0.1	49.20	0	0.00	48.75	0.1	4,449	0.00%
2022/09/06	4.2	48.86	5	49.11	48.50	-0.8	4,851	-0.02%
2022/09/05	1	49.95	0	0.00	50.10	1	4,850	0.02%
2022/09/02	6	51.63	3	51.17	50.80	3	4,900	0.06%
2022/09/01	2	51.60	1	51.60	51.60	1	4,929	0.02%
2022/08/31	11	51.58	0	0.00	51.60	11	4,911	0.22%
2022/08/30	1	51.40	3	51.20	51.40	-2	4,966	-0.04%
2022/08/29	1.2	49.74	0	0.00	49.90	1.2	4,957	0.02%
2022/08/24	12	50.71	0	0.00	50.60	12	5,118	0.23%
2022/08/23	1	50.70	1	50.60	50.90	0	5,206	0.00%
2022/08/22	2	52.05	1	51.40	51.30	1	5,278	0.02%
2022/08/19	2	52.80	0	0.00	52.70	2	5,298	0.04%
2022/08/18	1	51.70	1	51.30	51.30	0	5,309	0.00%
2022/08/16	0	0.00	5	51.44	51.40	-5	5,307	-0.09%
2022/08/15	0	0.00	3	51.00	51.30	-3	5,343	-0.06%
2022/08/12	0	0.00	4	50.10	50.40	-4	5,469	-0.07%
2022/08/11	1	49.00	1	49.05	49.10	0	5,628	0.00%
2022/08/10	1	46.95	1	47.15	47.60	0	5,761	0.00%
2022/08/09	0	0.00	4	47.21	47.35	-4	5,969	-0.07%
2022/08/08	4	47.50	0	0.00	47.65	4	6,011	0.07%
2022/08/05	1	48.00	0	0.00	48.35	1	6,018	0.02%
2022/08/03	2	46.85	0	0.00	46.95	2	6,057	0.03%
2022/08/02	4	47.50	2	47.50	47.50	2	6,116	0.03%
2022/07/28	8	49.14	0	0.00	48.70	8	6,266	0.13%
2022/07/27	3	49.55	0	0.00	49.65	3	6,253	0.05%
2022/07/26	6	52.83	4	52.10	51.60	2	6,171	0.03%
2022/07/25	0	0.00	1	51.10	51.60	-1	5,855	-0.02%
2022/07/22	0	0.00	2	51.50	51.20	-2	5,928	-0.03%
2022/07/21	1	51.60	1	51.70	51.70	0	6,093	0.00%
2022/07/20	0.1	51.20	1	51.10	50.60	-0.9	6,118	-0.01%
2022/07/18	8	49.48	10	50.13	50.40	-2	6,351	-0.03%
2022/07/15	1	48.50	4	49.08	49.30	-3	6,377	-0.05%
2022/07/14	10	48.22	0	0.00	48.55	10	6,424	0.16%
2022/07/13	0	0.00	1	47.50	47.35	-1	6,440	-0.02%
2022/07/12	3	46.20	0	0.00	46.10	3	6,520	0.05%
2022/07/08	2	48.10	4	48.33	48.50	-2	6,674	-0.03%
2022/07/07	6	45.86	8	45.76	47.85	-2	6,678	-0.03%
2022/07/06	5.1	46.91	8	47.25	45.65	-3	6,726	-0.04%
2022/07/05	4	47.87	0	0.00	48.60	4	6,922	0.06%
2022/07/04	4	48.18	0	0.00	47.75	4	6,924	0.06%
2022/07/01	5.1	50.58	4	48.95	47.55	1.1	6,997	0.02%
2022/06/30	1	50.80	6	52.00	50.70	-5	6,946	-0.07%
2022/06/29	3	52.70	1	52.60	52.60	2	6,934	0.03%
2022/06/28	0	0.00	12	52.48	52.40	-12	6,962	-0.17%
2022/06/27	4	52.20	1	51.70	52.10	3	7,128	0.04%
2022/06/24	9	51.03	8	52.20	51.00	1	7,542	0.01%
2022/06/23	2	50.20	1	49.85	49.45	1	7,530	0.01%
2022/06/22	3	50.03	6	49.68	49.70	-3	7,538	-0.04%
2022/06/21	12	51.51	0	0.00	52.00	12	7,515	0.16%
2022/06/20	4.1	50.64	1	49.60	49.30	3.1	7,558	0.04%
2022/06/17	2	52.30	0	0.00	52.10	2	7,487	0.03%
2022/06/16	0	0.00	1	55.80	53.90	-1	7,518	-0.01%
2022/06/15	2	57.25	1	57.00	56.50	1	7,647	0.01%
2022/06/14	4	57.13	0	0.00	57.40	4	7,829	0.05%
2022/06/13	14	57.77	0	0.00	57.50	14	7,996	0.18%
2022/06/10	3	59.57	3	59.40	59.60	0	8,249	0.00%
2022/06/09	0	0.00	1	60.50	60.70	-1	8,367	-0.01%
2022/06/08	6	60.93	3	60.73	60.40	3	8,512	0.04%
2022/06/06	1	62.10	1	61.80	62.60	0	9,027	0.00%
2022/06/02	3	62.50	0	0.00	62.30	3	9,578	0.03%
2022/06/01	7	63.07	7	62.84	62.90	0	10,022	0.00%
2022/05/31	1.5	64.09	6	63.88	63.50	-4.5	10,685	-0.04%
2022/05/30	2	64.05	2	64.25	64.10	0	10,894	0.00%
2022/05/27	7	63.06	5	63.28	63.00	2	11,305	0.02%
2022/05/26	2	62.75	2	63.20	62.50	0	11,909	0.00%
2022/05/25	2	62.25	3	62.57	62.60	-1	13,324	-0.01%
2022/05/24	3	61.60	0	0.00	61.40	3	13,840	0.02%
2022/05/23	2	63.25	4	62.53	62.50	-2	14,306	-0.01%
2022/05/20	4	63.05	3	63.00	63.00	1	15,161	0.01%
2022/05/19	1	62.00	5	62.88	63.80	-4	15,365	-0.03%
2022/05/18	2	61.75	1	62.00	61.80	1	15,854	0.01%
2022/05/17	3	60.60	8	61.53	62.50	-5	16,321	-0.03%
2022/05/16	1	59.30	5	59.62	59.60	-4	17,397	-0.02%
2022/05/13	5	58.64	7	59.06	59.10	-2	18,237	-0.01%
2022/05/12	0	0.00	1	57.70	57.50	-1	18,911	-0.01%
2022/05/11	1	57.60	0	0.00	58.00	1	19,436	0.01%
2022/05/10	1	58.50	2	58.35	58.90	-1	20,231	0.00%
2022/05/09	11.1	57.92	5	58.20	57.10	6.1	21,633	0.03%
2022/05/06	1	60.60	0	0.00	60.80	1	22,152	0.00%
2022/05/05	0	0.00	3	60.63	60.60	-3	22,940	-0.01%
2022/05/04	3	59.60	0	0.00	59.60	3	23,710	0.01%
2022/05/03	8	60.05	8	59.99	60.50	0	24,349	0.00%
2022/04/29	2	58.65	3	60.13	58.70	-1	25,173	0.00%
2022/04/28	0	59.20	4	59.00	58.90	-4	25,896	-0.02%
2022/04/27	11.1	56.94	4	57.63	57.90	7.1	27,075	0.03%
2022/04/26	3	60.00	3	59.87	59.20	0	28,268	0.00%
2022/04/25	7	59.64	0	0.00	59.10	7	29,290	0.02%
2022/04/22	3	62.40	1	62.60	62.10	2	30,060	0.01%
2022/04/21	7	62.29	1	62.00	62.10	6	30,703	0.02%
2022/04/20	0	0.00	1	61.90	62.10	-1	31,446	0.00%
2022/04/19	0	0.00	1	63.40	62.40	-1	32,364	0.00%
2022/04/18	2	62.10	1	62.30	62.30	1	33,514	0.00%
2022/04/15	20	64.06	0	0.00	62.90	20	34,592	0.06%
2022/04/14	3.1	65.69	2	65.25	65.50	1.1	35,611	0.00%
2022/04/13	1	65.40	2	65.20	65.80	-1	36,100	0.00%
2022/04/12	2	65.10	10	64.80	64.80	-8	36,756	-0.02%
2022/04/11	8	66.56	3	65.67	65.50	5	36,704	0.01%
2022/04/08	4	68.73	10.2	68.54	68.60	-6.2	36,499	-0.02%
2022/04/07	6.1	69.36	2	70.15	68.40	4.1	36,448	0.01%
2022/04/06	1	70.50	0	0.00	70.40	1	36,319	0.00%
2022/04/01	1	70.70	1	70.50	71.20	0	36,277	0.00%
2022/03/31	1	72.30	1	71.50	71.50	0	36,243	0.00%
2022/03/30	10	72.85	4	73.08	72.20	6	36,175	0.02%
2022/03/29	15	73.79	20	72.83	73.90	-5	35,984	-0.01%
2022/03/28	11	69.67	1	69.70	69.80	10	35,529	0.03%
2022/03/25	2	70.70	0	0.00	70.70	2	35,455	0.01%
2022/03/24	2	71.35	3	71.80	72.10	-1	35,367	0.00%
2022/03/23	4	72.03	7	72.09	71.60	-3	35,323	-0.01%
2022/03/22	1	71.50	0	0.00	71.80	1	35,238	0.00%
2022/03/21	10	72.21	3	72.60	72.30	7	35,157	0.02%
2022/03/18	5	70.66	1	71.00	71.80	4	35,096	0.01%
2022/03/17	3	71.37	31	71.39	71.60	-28	34,960	-0.08%
2022/03/16	11.1	68.48	0	0.00	68.50	11.1	34,790	0.03%
2022/03/15	8	68.79	6	68.70	69.40	2	34,637	0.01%
2022/03/14	10	71.59	6	72.05	71.20	4	34,394	0.01%
2022/03/11	3	71.23	5	71.40	71.10	-2	34,263	-0.01%
2022/03/10	8	71.25	3	71.17	71.00	5	34,145	0.01%
2022/03/09	9	69.81	9	69.60	69.90	0	33,836	0.00%
2022/03/08	45	70.58	25	70.46	68.60	20	33,819	0.06%
2022/03/07	24	71.60	26	72.17	71.30	-2	33,300	-0.01%
2022/03/04	59.2	75.54	56.2	74.85	74.30	3	32,853	0.01%
2022/03/03	25	79.22	14	79.29	78.70	11	32,178	0.03%
2022/03/02	21	78.12	23	78.40	78.50	-2	31,991	-0.01%
2022/03/01	43.1	79.62	35.2	79.76	80.10	7.9	31,546	0.03%
2022/02/25	131	81.90	134	79.71	79.00	-3	30,972	-0.01%	大買/大賣/
2022/02/24	14.2	87.10	11	86.75	85.80	3.2	29,671	0.01%
2022/02/23	29	88.82	26	89.00	90.30	3	29,280	0.01%
2022/02/22	22	88.37	25	87.92	86.90	-3	28,803	-0.01%
2022/02/21	12.5	88.94	13	88.92	88.40	-0.5	27,971	0.00%
2022/02/18	31.5	89.57	29.2	90.09	90.30	2.3	27,695	0.01%
2022/02/17	10	92.49	8	92.55	92.00	2	27,061	0.01%
2022/02/16	33.1	95.32	20	94.22	91.80	13.1	26,492	0.05%
2022/02/15	70.5	99.19	49	97.36	95.30	21.5	25,583	0.08%
2022/02/14	41.1	99.45	37	99.48	100.00	4.1	25,125	0.02%
2022/02/11	44	101.91	18.1	100.40	100.00	25.9	24,836	0.10%
2022/02/10	41	101.21	37.6	101.46	101.00	3.5	24,267	0.01%
2022/02/09	40.6	96.46	67	99.18	103.50	-26.4	23,517	-0.11%
2022/02/08	58	94.57	62	95.40	94.80	-4	22,098	-0.02%
2022/02/07	33.1	93.12	31	93.01	93.40	2.1	21,517	0.01%
2022/01/26	10	88.89	34.5	89.94	90.00	-24.5	20,715	-0.12%
2022/01/25	20.5	89.77	17	89.62	86.60	3.5	20,009	0.02%
2022/01/24	47	91.70	33	92.08	90.80	14	19,444	0.07%
2022/01/21	13	94.41	11	94.08	91.80	2	18,561	0.01%
2022/01/20	11	95.77	14.5	95.85	96.50	-3.5	17,831	-0.02%
2022/01/19	7.2	93.99	18	94.60	95.90	-10.8	16,595	-0.07%
2022/01/18	23	94.44	45	94.53	91.60	-22	15,243	-0.14%
2022/01/17	27	92.00	11	92.21	94.20	16	14,151	0.11%
2022/01/14	16	87.89	10.2	88.50	88.00	5.8	13,253	0.04%
2022/01/13	13	90.96	12	90.73	88.60	1	12,515	0.01%
2022/01/12	13	93.77	15.4	95.24	92.70	-2.4	11,747	-0.02%
2022/01/11	28	93.59	44	93.75	92.70	-16	10,845	-0.15%
2022/01/10	19	93.05	30.5	93.54	94.20	-11.5	9,689	-0.12%
2022/01/07	4	88.75	31	88.63	89.10	-27	8,554	-0.32%
2022/01/06	9	84.54	6.2	85.13	85.20	2.8	7,408	0.04%
2022/01/05	1	83.90	24.3	82.86	84.10	-23.3	6,874	-0.34%
2022/01/04	2	79.25	2.3	79.27	79.40	-0.3	6,190	0.00%
2022/01/03	0	0.00	5	78.22	79.00	-5	6,155	-0.08%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/29	0	0.00	1	77.30	77.10	-1	6,164	-0.02%
2021/12/28	3	76.80	2	76.85	76.70	1	6,198	0.02%
2021/12/27	2	77.15	1	77.60	77.50	1	6,224	0.02%
2021/12/24	0	0.00	11	76.30	76.20	-11	6,253	-0.18%
2021/12/23	7	76.90	0	0.00	76.80	7	6,263	0.11%
2021/12/20	1	75.70	0	0.00	75.80	1	6,313	0.02%
2021/12/17	12	76.45	41	76.45	76.50	-29	6,360	-0.46%
2021/12/16	0	0.00	6	78.20	78.10	-6	6,379	-0.09%
2021/12/15	1	76.90	2	76.80	76.90	-1	6,387	-0.02%
2021/12/14	12	76.93	0	0.00	76.80	12	6,431	0.19%
2021/12/13	0	0.00	5	78.70	79.50	-5	6,391	-0.08%
2021/12/08	1.3	78.77	5	79.48	78.30	-3.7	6,306	-0.06%
2021/12/07	2	80.50	0	0.00	79.30	2	6,251	0.03%
2021/12/06	2.4	80.04	0	0.00	80.20	2.4	6,240	0.04%
2021/12/03	1	80.80	0	0.00	79.40	1	6,300	0.02%
2021/12/02	4	80.03	10	81.41	79.10	-6	6,285	-0.10%
2021/12/01	5	77.04	2	79.65	79.60	3	6,132	0.05%
2021/11/30	0	0.00	8	78.34	77.40	-8	6,133	-0.13%
2021/11/29	2.1	75.11	0	0.00	75.30	2.1	6,152	0.03%
2021/11/26	8	76.41	3	78.70	76.00	5	6,160	0.08%
2021/11/25	3	78.03	3	78.53	78.00	0	6,182	0.00%
2021/11/24	3.1	79.69	1	78.50	78.70	2.1	6,157	0.03%
2021/11/23	9	81.92	10	81.75	80.20	-1	6,120	-0.02%
2021/11/22	1	80.80	9	80.43	80.40	-8	5,966	-0.13%
2021/11/19	0	0.00	10	79.06	79.00	-10	5,948	-0.17%
2021/11/18	0	0.00	5	79.44	79.10	-5	6,018	-0.08%
2021/11/17	1	78.80	1	78.40	78.70	0	6,031	0.00%
2021/11/16	3.2	78.06	2	78.75	77.30	1.2	6,117	0.02%
2021/11/15	1	78.00	2	77.80	77.50	-1	6,384	-0.02%
2021/11/12	14	78.10	6	78.02	77.00	8	6,765	0.12%
2021/11/11	18	80.14	13.5	80.32	80.90	4.5	6,873	0.07%
2021/11/10	3	79.73	11	79.26	80.90	-8	6,888	-0.12%
2021/11/08	3	75.07	5	74.82	76.60	-2	7,199	-0.03%
2021/11/05	1	76.40	7.3	76.78	76.90	-6.3	7,218	-0.09%
2021/11/04	0	0.00	2	77.35	76.50	-2	7,294	-0.03%
2021/11/03	1	75.70	0	0.00	76.10	1	7,374	0.01%
2021/11/02	2	77.21	1	75.90	74.80	1	7,505	0.01%
2021/11/01	7	75.94	9	76.20	76.80	-2	7,560	-0.03%
2021/10/29	2	73.50	1	73.30	73.00	1	7,549	0.01%
2021/10/28	1	74.00	1	73.90	73.10	0	7,627	0.00%
2021/10/27	0	0.00	2	72.80	72.90	-2	7,781	-0.03%
2021/10/22	0	0.00	21	72.28	72.60	-21	8,606	-0.24%
2021/10/19	3	71.23	3.3	72.13	72.50	-0.3	9,722	0.00%
2021/10/15	0.6	68.78	2	70.25	70.40	-1.5	9,721	-0.01%
2021/10/06	1	66.30	0	0.00	67.00	1	9,789	0.01%
2021/10/04	2	67.10	1	67.10	67.10	1	9,757	0.01%
2021/09/27	0	0.00	1	72.60	72.30	-1	9,687	-0.01%
2021/09/24	3	70.83	2	72.50	72.40	1	9,693	0.01%
2021/09/23	3	70.90	0	0.00	69.60	3	9,649	0.03%
2021/09/22	2	69.80	3	69.77	69.80	-1	9,632	-0.01%
2021/09/17	1	70.90	1	70.40	71.80	0	9,625	0.00%
2021/09/16	0	0.00	10	71.25	71.10	-10	9,620	-0.10%
2021/09/15	2	72.80	0	0.00	71.80	2	9,620	0.02%
2021/09/13	0	0.00	0.2	73.30	73.10	-0.2	9,618	0.00%
2021/09/09	2	72.00	1	72.70	72.80	1	9,923	0.01%
2021/09/08	34	72.36	1.5	73.20	72.00	32.5	10,010	0.32%
2021/09/07	4.7	74.47	10	74.06	74.30	-5.3	9,933	-0.05%
2021/09/06	13.4	75.45	0	0.00	74.20	13.4	9,903	0.14%
2021/09/03	12	76.53	0.3	77.00	76.60	11.7	9,837	0.12%
2021/09/02	1	78.10	0	0.00	76.80	1	9,771	0.01%
2021/09/01	1	77.70	6	77.70	78.30	-5	9,711	-0.05%
2021/08/31	7	77.90	2	77.70	77.30	5	9,659	0.05%
2021/08/27	0	0.00	8	75.75	76.10	-8	9,578	-0.08%
2021/08/26	17	75.14	4	75.40	75.20	13	9,574	0.14%
2021/08/25	5	76.10	3	76.57	76.50	2	9,540	0.02%
2021/08/24	2	74.10	7	74.30	73.90	-5	9,429	-0.05%
2021/08/23	4	74.50	31.7	74.75	75.70	-27.7	9,357	-0.30%
2021/08/20	8	74.09	0	0.00	73.30	8	9,330	0.09%
2021/08/19	30	78.37	5	76.38	74.90	25	9,186	0.27%
2021/08/18	52	80.48	44	80.88	81.20	8	8,892	0.09%
2021/08/17	24	84.80	40	84.35	84.00	-16	8,497	-0.19%
2021/08/16	5	82.36	4.1	82.84	83.90	0.9	8,034	0.01%
2021/08/13	26	81.60	33	83.12	81.40	-7	7,646	-0.09%
2021/08/12	0	0.00	2	75.00	76.00	-2	7,064	-0.03%
2021/08/11	1	75.90	0	0.00	73.90	1	7,098	0.01%
2021/08/09	12	77.67	1	78.80	77.40	11	7,331	0.15%
2021/08/06	22	80.92	3	81.23	80.80	19	7,261	0.26%
2021/08/05	4	84.25	6	84.72	84.00	-2	7,248	-0.03%
2021/08/04	3	83.83	10	84.11	84.40	-7	7,301	-0.10%
2021/08/03	16	83.98	1	83.30	83.50	15	7,288	0.21%
2021/08/02	1	83.70	2	83.35	84.30	-1	7,256	-0.01%
2021/07/30	26	84.13	22	82.78	82.00	4	7,091	0.06%
2021/07/29	17	82.28	56.8	83.31	83.80	-39.8	6,713	-0.59%
2021/07/28	55	78.35	53	79.59	79.40	2	6,486	0.03%
2021/07/27	6	82.42	3	83.43	81.70	3	6,537	0.05%
2021/07/26	67	81.95	37	82.08	82.30	30	6,339	0.47%
2021/07/23	4	79.15	44	80.27	80.20	-40	6,147	-0.65%
2021/07/22	3	75.77	4	74.88	75.20	-1	5,639	-0.02%
2021/07/21	1	71.80	0	0.00	71.20	1	5,646	0.02%
2021/07/20	2	73.10	1	73.50	72.10	1	5,685	0.02%
2021/07/19	9	74.97	4	75.05	74.80	5	5,711	0.09%
2021/07/16	0	0.00	1	76.30	76.00	-1	5,860	-0.02%
2021/07/15	1	76.00	0	0.00	76.00	1	6,155	0.02%
2021/07/14	4	76.00	10	76.30	75.90	-6	6,469	-0.09%
2021/07/13	11	78.11	2	78.20	77.50	9	6,575	0.14%
2021/07/12	1	77.50	4	78.63	78.30	-3	6,607	-0.05%
2021/07/09	1	76.60	1	76.30	76.30	0	6,595	0.00%
2021/07/07	4	77.45	1	77.40	77.00	3	6,822	0.04%
2021/07/05	0	0.00	2	78.80	79.10	-2	7,200	-0.03%
2021/07/02	1	76.90	1	78.40	77.80	0	7,272	0.00%
2021/07/01	2	76.90	0	0.00	76.70	2	7,342	0.03%
2021/06/30	2	78.50	0	0.00	78.50	2	7,399	0.03%
2021/06/28	4	78.20	4	78.60	78.20	0	7,517	0.00%
2021/06/25	12	80.06	3	80.47	79.60	9	7,529	0.12%
2021/06/24	2	80.15	2	80.10	79.70	0	7,529	0.00%
2021/06/23	1	80.00	12	79.92	79.40	-11	7,520	-0.15%
2021/06/22	2	79.40	3	79.17	79.40	-1	7,527	-0.01%
2021/06/21	5	79.52	20	79.81	79.70	-15	7,593	-0.20%
2021/06/18	6	80.82	1	80.20	78.20	5	7,613	0.07%
2021/06/17	6	78.97	3	78.37	80.00	3	7,505	0.04%
2021/06/16	1	76.60	0	0.00	76.60	1	7,592	0.01%
2021/06/15	2	77.00	2	76.80	77.50	0	7,667	0.00%
2021/06/11	2	75.65	3	75.90	76.30	-1	7,731	-0.01%
2021/06/09	3	75.03	8	75.20	74.60	-5	7,867	-0.06%
2021/06/08	2	77.55	2	76.80	76.10	0	7,877	0.00%
2021/06/07	7	76.89	10	76.60	77.00	-3	7,884	-0.04%
2021/06/04	1	75.40	0	0.00	75.10	1	7,892	0.01%
2021/06/03	5	76.30	15	76.79	76.50	-10	7,972	-0.13%
2021/06/02	0.5	76.00	11	76.42	76.30	-10.5	8,151	-0.13%
2021/06/01	0	0.00	1	77.20	75.90	-1	8,275	-0.01%
2021/05/31	16	76.11	2	75.00	75.50	14	8,555	0.16%
2021/05/28	1	74.00	34	75.62	76.00	-33	9,043	-0.36%
2021/05/27	1	73.30	0	0.00	73.10	1	9,086	0.01%
2021/05/26	5	72.82	2	71.90	73.10	3	9,156	0.03%
2021/05/25	1	70.80	1	71.30	70.80	0	9,256	0.00%
2021/05/24	0	0.00	1	70.90	70.90	-1	9,310	-0.01%
2021/05/21	11	69.68	4	70.58	69.30	7	9,384	0.07%
2021/05/20	28	68.42	13	69.20	69.10	15	9,449	0.16%
2021/05/19	12	67.87	21	67.73	66.80	-9	9,421	-0.10%
2021/05/18	15	67.25	7	67.30	68.20	8	9,433	0.08%
2021/05/17	7	64.71	28	65.24	64.80	-21	9,396	-0.22%
2021/05/14	0	0.00	4	61.90	61.80	-4	9,156	-0.04%
2021/05/13	10	60.42	3	61.50	61.80	7	9,102	0.08%
2021/05/12	28	65.40	24	65.40	64.20	4	9,007	0.04%
2021/05/11	8	72.33	7	72.53	71.20	1	8,858	0.01%
2021/05/10	12.5	75.10	21	76.09	76.30	-8.5	8,857	-0.10%
2021/05/07	7	74.70	0	0.00	74.90	7	8,907	0.08%
2021/05/06	4	72.88	12	72.47	72.90	-8	9,028	-0.09%
2021/05/05	3	73.07	0	0.00	72.00	3	9,040	0.03%
2021/05/04	1	75.40	12	72.79	73.00	-11	9,100	-0.12%
2021/05/03	5	78.60	5	79.00	77.90	0	9,052	0.00%
2021/04/29	1	80.80	3	80.97	80.80	-2	9,174	-0.02%
2021/04/28	3	81.37	10	81.23	81.30	-7	9,278	-0.08%
2021/04/27	25	81.81	2	81.85	81.70	23	9,791	0.23%
2021/04/26	3	82.63	0	0.00	82.10	3	9,888	0.03%
2021/04/23	7	82.80	7	83.36	82.70	0	9,983	0.00%
2021/04/22	4	83.50	10	84.80	82.30	-6	10,015	-0.06%
2021/04/21	29	85.95	0	0.00	83.40	29	9,934	0.29%
2021/04/20	9	85.62	3	85.83	86.00	6	9,803	0.06%
2021/04/19	7	84.06	18	83.39	84.00	-11	9,789	-0.11%
2021/04/16	0	0.00	9	82.01	81.90	-9	9,788	-0.09%
2021/04/15	2	81.70	1.2	81.72	82.20	0.8	9,946	0.01%
2021/04/14	14	81.50	10	82.20	81.20	4	10,053	0.04%
2021/04/13	27	81.92	2	81.95	81.60	25	10,045	0.25%
2021/04/12	6	83.63	3	83.30	82.30	3	10,087	0.03%
2021/04/09	38	84.30	13.5	84.48	83.60	24.5	10,053	0.24%
2021/04/08	14.5	83.28	3	83.07	82.90	11.5	9,934	0.12%
2021/04/07	0	0.00	1	82.50	82.70	-1	9,982	-0.01%
2021/04/06	4	82.62	34	82.77	82.90	-30	10,037	-0.30%
2021/04/01	37	81.64	3	81.67	81.70	34	10,090	0.34%
2021/03/31	38	82.23	0	0.00	82.10	38	10,134	0.37%
2021/03/30	4	83.00	0	0.00	83.00	4	10,210	0.04%
2021/03/29	0.5	83.90	10	84.30	83.50	-9.5	10,311	-0.09%
2021/03/26	0	0.00	22	83.63	84.30	-22	10,426	-0.21%
2021/03/25	1	83.10	9	83.39	83.00	-8	10,576	-0.08%
2021/03/24	12	83.15	0	83.50	83.10	12	10,717	0.11%
2021/03/23	11.1	84.82	5	84.84	84.10	6.1	10,757	0.06%
2021/03/22	0	0.00	1	83.50	84.50	-1	10,753	-0.01%
2021/03/19	24	84.24	1	84.00	83.70	23	10,853	0.21%
2021/03/18	5	85.92	3	85.50	85.70	2	10,791	0.02%
2021/03/17	0	0.00	1	84.90	84.80	-1	10,871	-0.01%
2021/03/16	1	84.70	0	0.00	85.00	1	10,968	0.01%
2021/03/15	7	84.89	0	0.00	84.70	7	11,109	0.06%
2021/03/12	1	83.30	1	83.30	83.70	0	11,217	0.00%
2021/03/11	0	0.00	0.1	83.40	83.80	-0.1	11,408	0.00%
2021/03/10	1	82.80	2	82.75	82.50	-1	11,617	-0.01%
2021/03/09	9	82.72	7.5	82.21	82.30	1.5	11,808	0.01%
2021/03/08	13.5	85.04	4.1	83.91	83.10	9.5	11,923	0.08%
2021/03/05	6	86.48	0.1	86.30	86.00	5.9	11,813	0.05%
2021/03/04	6.5	88.91	14	88.01	88.00	-7.5	11,800	-0.06%
2021/03/03	6.5	87.18	39	88.10	86.90	-32.5	11,497	-0.28%
2021/03/02	8	85.79	6	86.37	84.70	2	10,728	0.02%
2021/02/26	2	85.00	5	85.34	85.80	-3	10,785	-0.03%
2021/02/25	19.5	85.94	17	86.23	86.10	2.5	10,882	0.02%
2021/02/24	0.6	85.90	2	85.40	85.50	-1.5	10,861	-0.01%
2021/02/23	6	85.22	1	85.70	85.50	5	10,941	0.05%
2021/02/22	7	85.63	5.2	85.91	85.20	1.8	11,050	0.02%
2021/02/19	1	84.60	5	84.74	84.00	-4	11,093	-0.04%
2021/02/18	6	84.00	2	84.25	83.80	4	11,244	0.04%
2021/02/17	0	0.00	7	83.64	84.20	-7	11,427	-0.06%
2021/02/05	3	80.67	3	80.63	80.60	0	11,468	0.00%
2021/02/04	2	80.50	2	80.10	80.00	0	11,811	0.00%
2021/02/02	5	81.04	1	81.40	81.20	4	12,580	0.03%
2021/02/01	1.5	80.97	0.5	81.00	80.80	1	12,892	0.01%
2021/01/29	28	83.52	0	0.00	82.50	28	13,188	0.21%
2021/01/28	19	82.68	10	82.35	83.10	9	13,491	0.07%
2021/01/27	2	84.90	0	0.00	84.90	2	13,657	0.01%
2021/01/26	6	84.92	8	84.45	83.80	-2	14,290	-0.01%
2021/01/25	13	85.77	8.5	86.41	86.20	4.5	14,724	0.03%
2021/01/22	12	87.41	11	87.89	88.30	1	15,040	0.01%
2021/01/21	0	0.00	6	85.55	85.20	-6	14,644	-0.04%
2021/01/20	39	86.80	14	85.39	85.00	25	14,981	0.17%
2021/01/19	0	0.00	2.6	83.35	84.00	-2.6	12,243	-0.02%
2021/01/18	5	80.52	3	81.60	82.30	2	12,257	0.02%
2021/01/15	2	81.40	5	80.70	79.90	-3	12,353	-0.02%
2021/01/14	2	81.20	2	82.05	82.30	0	13,122	0.00%
2021/01/13	2	80.95	3	80.27	80.50	-1	14,496	-0.01%
2021/01/12	8.5	79.51	1	80.00	77.40	7.5	15,443	0.05%
2021/01/11	3	83.30	10.8	83.16	82.80	-7.8	13,101	-0.06%
2021/01/08	12	84.75	8	84.60	84.50	4	15,124	0.03%